| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | MYR | 1.8317 | 1.8713 | 1.8317 | 1.8515 | 1.8515 | +0.03 (+1.63%) | 475,710 |
| 21 Mar 2018 | MYR | 1.9109 | 1.9109 | 1.8218 | 1.8218 | 1.8218 | -0.089 (-4.66%) | 357,540 |
| 20 Mar 2018 | MYR | 1.9109 | 1.9109 | 1.8911 | 1.9109 | 1.9109 | 0.0 (0.0%) | 665,893 |
| 19 Mar 2018 | MYR | 1.9109 | 1.9109 | 1.901 | 1.9109 | 1.9109 | 0.0 (0.0%) | 355,823 |
| 16 Mar 2018 | MYR | 1.901 | 1.9109 | 1.8911 | 1.9109 | 1.9109 | -0.01 (-0.52%) | 584,891 |
| 15 Mar 2018 | MYR | 1.901 | 1.9208 | 1.8812 | 1.9208 | 1.9208 | +0.01 (+0.52%) | 398,445 |
| 14 Mar 2018 | MYR | 1.9208 | 1.9307 | 1.8911 | 1.9109 | 1.9109 | -0.01 (-0.52%) | 422,382 |
| 13 Mar 2018 | MYR | 1.9307 | 1.9307 | 1.8812 | 1.9208 | 1.9208 | -0.03 (-1.52%) | 348,551 |
| 12 Mar 2018 | MYR | 1.9604 | 1.9703 | 1.9307 | 1.9505 | 1.9505 | 0.0 (0.0%) | 1,354,107 |
| 9 Mar 2018 | MYR | 1.9307 | 1.9505 | 1.9307 | 1.9505 | 1.9505 | +0.02 (+1.03%) | 1,744,775 |
| 8 Mar 2018 | MYR | 1.901 | 1.9307 | 1.8911 | 1.9307 | 1.9307 | +0.03 (+1.56%) | 726,493 |
| 7 Mar 2018 | MYR | 1.9109 | 1.9208 | 1.8812 | 1.901 | 1.901 | -0.02 (-1.03%) | 317,039 |
| 6 Mar 2018 | MYR | 1.9307 | 1.9406 | 1.9109 | 1.9208 | 1.9208 | -0.01 (-0.51%) | 606,808 |
| 5 Mar 2018 | MYR | 1.9208 | 1.9406 | 1.9109 | 1.9307 | 1.9307 | +0.01 (+0.52%) | 855,773 |
| 2 Mar 2018 | MYR | 1.9406 | 1.9505 | 1.9109 | 1.9208 | 1.9208 | -0.02 (-1.02%) | 406,828 |
| 1 Mar 2018 | MYR | 1.9307 | 1.9604 | 1.9307 | 1.9406 | 1.9406 | 0.0 (0.0%) | 916,878 |
| 28 Feb 2018 | MYR | 1.9604 | 1.9604 | 1.9307 | 1.9406 | 1.9406 | -0.02 (-1.01%) | 1,106,152 |
| 27 Feb 2018 | MYR | 1.901 | 1.9604 | 1.901 | 1.9604 | 1.9604 | +0.059 (+3.12%) | 1,377,236 |
| 26 Feb 2018 | MYR | 1.8911 | 1.901 | 1.8812 | 1.901 | 1.901 | +0.02 (+1.05%) | 472,680 |
| 23 Feb 2018 | MYR | 1.8614 | 1.8911 | 1.8614 | 1.8812 | 1.8812 | +0.02 (+1.06%) | 1,475,206 |
| 22 Feb 2018 | MYR | 1.8515 | 1.8614 | 1.8515 | 1.8614 | 1.8614 | +0.01 (+0.53%) | 438,542 |
| 21 Feb 2018 | MYR | 1.8515 | 1.8614 | 1.8515 | 1.8515 | 1.8515 | -0.01 (-0.53%) | 510,050 |
| 20 Feb 2018 | MYR | 1.8614 | 1.8614 | 1.8416 | 1.8614 | 1.8614 | 0.0 (0.0%) | 142,208 |
| 19 Feb 2018 | MYR | 1.8416 | 1.8614 | 1.8416 | 1.8614 | 1.8614 | +0.02 (+1.08%) | 470,155 |
| 15 Feb 2018 | MYR | 1.8416 | 1.8515 | 1.8416 | 1.8416 | 1.8416 | -0.01 (-0.53%) | 43,430 |
| 14 Feb 2018 | MYR | 1.8416 | 1.8515 | 1.8317 | 1.8515 | 1.8515 | 0.0 (0.0%) | 230,179 |
| 13 Feb 2018 | MYR | 1.8515 | 1.8515 | 1.8416 | 1.8515 | 1.8515 | 0.0 (0.0%) | 427,836 |
| 12 Feb 2018 | MYR | 1.8218 | 1.8515 | 1.8119 | 1.8515 | 1.8515 | +0.03 (+1.63%) | 2,002,022 |
| 9 Feb 2018 | MYR | 1.8119 | 1.8218 | 1.7921 | 1.8218 | 1.8218 | 0.0 (0.0%) | 623,978 |
| 8 Feb 2018 | MYR | 1.8317 | 1.8416 | 1.8218 | 1.8218 | 1.8218 | -0.02 (-1.08%) | 406,020 |
